Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.31 | 21.36 | 20.87 | 21.01 | 59,208 | -0.31(-1.46%) |
May 30, 2013 | 21.43 | 21.62 | 21.26 | 21.32 | 17,924 | -0.15(-0.70%) |
May 29, 2013 | 21.54 | 21.81 | 21.36 | 21.47 | 8,339 | -0.08(-0.37%) |
May 28, 2013 | 21.28 | 21.79 | 21.28 | 21.55 | 108,591 | +0.57(+2.72%) |
May 24, 2013 | 20.91 | 21.22 | 20.76 | 20.98 | 3,819 | +0.04(+0.17%) |
May 23, 2013 | 20.92 | 20.95 | 20.65 | 20.95 | 10,853 | +0.00(+0.00%) |
May 22, 2013 | 20.83 | 21.09 | 20.83 | 20.95 | 28,237 | +0.20(+0.94%) |
May 21, 2013 | 20.52 | 20.89 | 20.35 | 20.75 | 13,914 | +0.09(+0.43%) |
May 20, 2013 | 20.83 | 21.14 | 20.44 | 20.66 | 32,106 | -0.37(-1.78%) |
May 17, 2013 | 21.37 | 21.50 | 21.00 | 21.04 | 11,729 | -0.31(-1.46%) |
May 16, 2013 | 21.62 | 21.62 | 20.81 | 21.35 | 23,437 | +0.01(+0.04%) |
May 15, 2013 | 21.44 | 21.47 | 21.17 | 21.34 | 13,941 | -0.07(-0.33%) |
May 13, 2013 | 21.25 | 21.43 | 21.05 | 21.41 | 55,649 | -0.07(-0.33%) |
May 10, 2013 | 21.40 | 21.56 | 21.36 | 21.48 | 19,047 | +0.20(+0.96%) |
May 09, 2013 | 21.37 | 21.48 | 21.11 | 21.28 | 26,503 | +0.00(+0.00%) |
May 08, 2013 | 21.09 | 21.46 | 20.97 | 21.28 | 387,659 | +0.29(+1.40%) |
May 07, 2013 | 20.98 | 21.13 | 20.72 | 20.98 | 13,303 | +0.09(+0.43%) |
May 06, 2013 | 20.83 | 21.28 | 20.65 | 20.89 | 26,414 | +0.05(+0.26%) |
May 03, 2013 | 19.91 | 22.01 | 19.52 | 20.84 | 46,183 | +1.32(+6.75%) |
May 02, 2013 | 19.45 | 19.93 | 19.14 | 19.52 | 23,795 | +0.20(+1.06%) |
May 01, 2013 | 19.18 | 20.03 | 19.18 | 19.32 | 67,094 | +0.02(+0.09%) |
Apr 30, 2013 | 19.53 | 19.53 | 18.86 | 19.30 | 17,609 | -0.20(-1.05%) |
Apr 29, 2013 | 19.37 | 19.57 | 19.04 | 19.51 | 55,484 | +0.02(+0.09%) |
Apr 26, 2013 | 19.37 | 19.60 | 19.25 | 19.49 | 38,797 | +0.12(+0.60%) |
Apr 25, 2013 | 19.18 | 19.59 | 19.15 | 19.37 | 6,190 | +0.36(+1.92%) |
Apr 24, 2013 | 18.86 | 19.07 | 18.78 | 19.01 | 6,280 | +0.26(+1.38%) |
Apr 23, 2013 | 18.37 | 18.95 | 18.27 | 18.75 | 5,789 | +0.52(+2.83%) |
Apr 22, 2013 | 18.05 | 18.32 | 18.03 | 18.23 | 34,928 | +0.12(+0.69%) |
Apr 19, 2013 | 18.05 | 18.33 | 17.97 | 18.11 | 10,720 | +0.06(+0.35%) |
Apr 18, 2013 | 17.94 | 18.21 | 17.88 | 18.05 | 11,982 | +0.20(+1.10%) |
Apr 17, 2013 | 17.85 | 17.93 | 17.73 | 17.85 | 14,256 | -0.05(-0.30%) |
Apr 16, 2013 | 17.80 | 17.97 | 17.80 | 17.90 | 8,108 | +0.16(+0.90%) |
Apr 15, 2013 | 17.85 | 17.89 | 17.74 | 17.74 | 68,468 | -0.14(-0.80%) |
Apr 12, 2013 | 18.16 | 18.16 | 17.85 | 17.89 | 6,415 | -0.33(-1.81%) |
Apr 11, 2013 | 18.14 | 18.42 | 17.81 | 18.21 | 27,109 | +0.17(+0.94%) |
Apr 10, 2013 | 17.85 | 18.16 | 17.85 | 18.05 | 11,431 | +0.20(+1.10%) |
Apr 09, 2013 | 18.00 | 18.00 | 17.80 | 17.85 | 4,152 | -0.07(-0.40%) |
Apr 08, 2013 | 17.95 | 18.13 | 17.67 | 17.92 | 11,904 | +0.08(+0.45%) |
Apr 05, 2013 | 17.64 | 18.01 | 17.55 | 17.84 | 9,578 | -0.02(-0.10%) |
Apr 04, 2013 | 17.80 | 18.31 | 17.80 | 17.86 | 14,068 | +0.03(+0.15%) |
Apr 03, 2013 | 17.81 | 18.03 | 17.72 | 17.83 | 34,603 | +0.02(+0.10%) |
Apr 02, 2013 | 17.69 | 17.98 | 17.69 | 17.81 | 52,012 | +0.27(+1.52%) |
Apr 01, 2013 | 17.94 | 18.03 | 17.12 | 17.55 | 86,786 | -0.44(-2.43%) |
Mar 28, 2013 | 17.95 | 18.12 | 17.76 | 17.98 | 79,716 | +0.13(+0.75%) |
Mar 27, 2013 | 17.72 | 17.92 | 17.67 | 17.85 | 44,188 | -0.02(-0.10%) |
Mar 26, 2013 | 17.89 | 17.97 | 17.77 | 17.87 | 39,332 | +0.00(+0.00%) |
Mar 25, 2013 | 17.85 | 17.94 | 17.80 | 17.87 | 8,330 | +0.02(+0.10%) |
Mar 22, 2013 | 17.90 | 18.11 | 17.85 | 17.85 | 43,499 | -0.02(-0.10%) |
Mar 21, 2013 | 18.29 | 18.29 | 17.81 | 17.87 | 29,587 | -0.41(-2.24%) |
Mar 20, 2013 | 17.32 | 18.59 | 17.31 | 18.28 | 38,004 | +0.98(+5.66%) |
Mar 19, 2013 | 17.36 | 17.36 | 17.27 | 17.30 | 11,704 | +0.01(+0.05%) |
Mar 18, 2013 | 17.09 | 17.29 | 16.83 | 17.29 | 29,251 | -0.05(-0.31%) |
Mar 15, 2013 | 16.90 | 17.57 | 16.70 | 17.34 | 234,158 | +0.53(+3.12%) |
Mar 14, 2013 | 16.43 | 16.82 | 16.18 | 16.82 | 84,964 | +0.08(+0.48%) |
Mar 13, 2013 | 16.86 | 16.88 | 16.64 | 16.74 | 14,163 | -0.04(-0.21%) |
Mar 12, 2013 | 16.55 | 16.84 | 16.45 | 16.77 | 53,447 | +0.27(+1.62%) |
Mar 11, 2013 | 16.72 | 16.83 | 16.24 | 16.51 | 46,648 | -0.30(-1.80%) |
Mar 08, 2013 | 16.88 | 16.88 | 16.70 | 16.81 | 18,257 | -0.07(-0.42%) |
Mar 07, 2013 | 16.92 | 17.23 | 16.78 | 16.88 | 18,801 | +0.04(+0.21%) |
Mar 06, 2013 | 16.99 | 16.99 | 16.63 | 16.84 | 15,399 | -0.04(-0.26%) |
Mar 05, 2013 | 17.00 | 17.00 | 16.75 | 16.89 | 31,043 | +0.01(+0.05%) |
Mar 04, 2013 | 16.25 | 17.00 | 16.09 | 16.88 | 94,822 | +0.75(+4.64%) |